Skip to main content
PharmaCorp Rx Inc. (TSXV: PCRX)
Canada flag Canada · Delayed Price · Currency is CAD
0.500
-0.040 (-7.41%)
Dec 20, 2024, 3:58 PM EST

PharmaCorp Rx Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.520.520.500.50--7.41%11,000
Dec 19, 20240.520.540.510.54-1.89%53,746
Dec 18, 20240.540.540.520.53--25,000
Dec 17, 20240.570.570.520.53--7.02%109,846
Dec 16, 20240.620.620.570.57--6.56%37,500
Dec 13, 20240.600.610.600.61-10.91%20,095
Dec 12, 20240.590.630.500.55--8.33%232,195
Dec 11, 20240.640.680.550.60--209,150
Dec 10, 20240.620.620.580.60--46,500
Dec 9, 20240.620.670.600.60--6.25%57,000
Dec 6, 20240.640.640.640.64-6.67%2,000
Dec 5, 20240.640.640.600.60--3.23%25,500
Dec 4, 20240.640.640.620.62--9,500
Dec 3, 20240.630.630.620.62--3.13%7,000
Dec 2, 20240.590.640.580.64-6.67%72,163
Nov 29, 20240.620.620.560.60-1.69%19,093
Nov 28, 20240.640.640.590.59--1.67%46,325
Nov 27, 20240.620.620.580.60--6.25%41,223
Nov 26, 20240.640.640.640.64---
Nov 25, 20240.620.640.610.64-1.59%6,500
Nov 22, 20240.630.630.630.63-1.61%1,000
Nov 21, 20240.630.630.620.62--4.62%9,000
Nov 20, 20240.660.660.650.65--17,762
Nov 19, 20240.640.650.640.65-1.56%39,560
Nov 18, 20240.630.640.620.64-3.23%46,575
Nov 15, 20240.610.620.580.62-5.08%145,420
Nov 14, 20240.590.590.590.59---
Nov 13, 20240.630.630.590.59--7.81%45,286
Nov 12, 20240.650.660.640.64--1.54%34,000
Nov 11, 20240.660.660.570.65--2.99%94,098
Nov 8, 20240.670.670.660.67--31,338
Nov 7, 20240.700.700.670.67--2.90%74,928
Nov 6, 20240.690.690.690.69--1.43%13,500
Nov 5, 20240.700.700.680.70-4.48%10,710
Nov 4, 20240.670.670.670.67--4.29%8,094
Nov 1, 20240.700.700.700.70--635
Oct 31, 20240.700.700.700.70-1.45%10,500
Oct 30, 20240.700.700.690.69-1.47%11,250
Oct 29, 20240.700.700.680.68--2.86%19,516
Oct 28, 20240.700.700.700.70--13,000
Oct 25, 20240.700.700.700.70-1.45%1,000
Oct 24, 20240.700.710.690.69--1.43%5,285
Oct 23, 20240.670.740.670.70-1.45%10,339
Oct 22, 20240.690.690.630.69-1.47%43,816
Oct 21, 20240.670.710.670.68--1.45%24,563
Oct 18, 20240.710.710.690.69--1.43%23,034
Oct 17, 20240.750.750.670.70--5.41%17,167
Oct 16, 20240.730.740.690.74-5.71%10,761
Oct 15, 20240.730.750.660.70--2.78%90,376
Oct 11, 20240.720.720.700.72-5.88%16,000
Oct 10, 20240.710.730.680.68--2.86%23,500
Oct 9, 20240.660.710.650.70-6.06%116,500
Oct 8, 20240.690.700.660.66-1.54%148,372
Oct 7, 20240.690.690.650.65--5.80%23,720
Oct 4, 20240.700.700.690.69--15,400
Oct 3, 20240.690.690.670.69--67,000
Oct 2, 20240.690.690.690.69--1,000
Oct 1, 20240.690.690.690.69--7,000
Sep 30, 20240.690.690.690.69--7,348
Sep 27, 20240.690.690.640.69-6.15%107,500
Sep 26, 20240.680.700.650.65--5.80%74,000
Sep 25, 20240.680.690.650.69-6.15%19,900
Sep 24, 20240.650.650.650.65--8,770
Sep 23, 20240.650.650.650.65---
Sep 20, 20240.700.700.580.65--141,639
Sep 19, 20240.690.690.650.65--5.80%23,105
Sep 18, 20240.700.700.650.69--1.43%27,100
Sep 17, 20240.700.700.700.70--1,000
Sep 16, 20240.720.720.690.70--8,009
Sep 13, 20240.700.700.680.70-2.94%29,145
Sep 12, 20240.700.710.680.68--5.56%29,900
Sep 11, 20240.720.720.700.72--1.37%23,678
Sep 10, 20240.780.780.700.73--6.41%98,328
Sep 9, 20240.780.810.700.78-11.43%67,503
Sep 6, 20240.800.800.700.70--6.67%161,274
Sep 5, 20240.800.800.750.75-7.14%56,700
Sep 4, 20240.720.730.700.70--6.67%49,696
Sep 3, 20240.740.760.740.75-7.14%31,885
Aug 30, 20240.690.750.650.70--152,440
Aug 29, 20240.660.800.600.70-7.69%62,975
Aug 28, 20240.560.880.560.65-27.45%415,093
Aug 27, 20240.550.550.510.51--5.56%36,506
Aug 26, 20240.530.550.500.54-1.89%119,711
Aug 23, 20240.550.550.530.53--1.85%22,436
Aug 22, 20240.540.540.530.54-1.89%28,550
Aug 21, 20240.540.540.530.53--1.85%24,000
Aug 20, 20240.510.540.510.54--18,504
Aug 19, 20240.540.540.520.54--14,000
Aug 16, 20240.500.540.500.54-8.00%26,934
Aug 15, 20240.520.540.500.50--3.85%18,515
Aug 14, 20240.490.520.490.52-4.00%108,500
Aug 13, 20240.500.500.500.50-3.09%7,035
Aug 12, 20240.500.500.490.49--3.00%55,000
Aug 9, 20240.500.500.500.50-4.17%13,571
Aug 8, 20240.490.500.480.48--4.00%67,700
Aug 7, 20240.500.500.450.50-8.70%48,052
Aug 6, 20240.480.480.430.46--1.08%59,521
Aug 2, 20240.500.500.470.47--3.12%130,650
Aug 1, 20240.510.550.480.48--12.73%164,426
Jul 31, 20240.520.550.500.55-17.02%10,650